Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap Value Alphadex Fund FT (NY: FTA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.45 17.51 17.25 17.25 24,424 -0.22(-1.24%)
Apr 29, 2010 17.37 17.49 17.37 17.47 14,166 +0.24(+1.38%)
Apr 28, 2010 17.18 17.27 17.18 17.23 3,574 +0.10(+0.57%)
Apr 27, 2010 17.44 17.50 17.13 17.13 20,094 -0.38(-2.14%)
Apr 26, 2010 17.61 17.62 17.50 17.51 17,508 -0.05(-0.29%)
Apr 23, 2010 17.48 17.57 17.41 17.56 20,551 +0.09(+0.52%)
Apr 22, 2010 17.27 17.47 17.27 17.47 13,189 +0.06(+0.32%)
Apr 21, 2010 17.41 17.42 17.34 17.41 13,669 -0.01(-0.04%)
Apr 20, 2010 17.36 17.42 17.35 17.42 20,055 +0.22(+1.26%)
Apr 19, 2010 17.20 17.21 17.12 17.20 8,419 -0.01(-0.08%)
Apr 16, 2010 17.38 17.39 17.11 17.22 151,194 -0.22(-1.28%)
Apr 15, 2010 17.42 17.46 17.37 17.44 37,224 +0.01(+0.08%)
Apr 14, 2010 17.31 17.43 17.27 17.43 25,467 +0.13(+0.77%)
Apr 13, 2010 17.19 17.30 17.18 17.30 25,794 +0.01(+0.08%)
Apr 12, 2010 17.25 17.30 17.23 17.28 20,044 +0.05(+0.28%)
Apr 09, 2010 17.17 17.24 17.10 17.23 21,768 +0.11(+0.61%)
Apr 08, 2010 17.07 17.13 17.00 17.13 9,975 +0.04(+0.20%)
Apr 07, 2010 17.18 17.20 17.09 17.09 22,838 -0.14(-0.81%)
Apr 06, 2010 17.13 17.23 17.13 17.23 11,815 +0.08(+0.45%)
Apr 05, 2010 17.11 17.17 17.11 17.16 12,725 +0.09(+0.53%)
Apr 01, 2010 17.06 17.06 17.06 0 +0.13(+0.79%)
Mar 31, 2010 16.90 16.98 16.89 16.93 37,257 -0.05(-0.29%)
Mar 30, 2010 16.99 17.03 16.94 16.98 13,612 +0.02(+0.12%)
Mar 29, 2010 16.91 16.97 16.91 16.96 10,086 +0.11(+0.62%)
Mar 26, 2010 16.86 16.92 16.78 16.85 26,939 +0.04(+0.21%)
Mar 25, 2010 16.97 16.97 16.82 16.82 5,963 -0.08(-0.46%)
Mar 24, 2010 16.99 16.99 16.88 16.90 8,139 -0.14(-0.82%)
Mar 23, 2010 16.95 17.04 16.88 17.04 104,310 +0.13(+0.79%)
Mar 22, 2010 16.74 16.92 16.74 16.90 16,644 +0.11(+0.63%)
Mar 19, 2010 16.95 16.95 16.80 16.80 7,336 -0.10(-0.58%)
Mar 18, 2010 16.90 16.91 16.84 16.90 15,589 +0.01(+0.06%)
Mar 17, 2010 16.84 16.90 16.83 16.89 28,063 +0.16(+0.94%)
Mar 16, 2010 16.65 16.73 16.64 16.73 14,205 +0.18(+1.08%)
Mar 15, 2010 16.62 16.62 16.51 16.55 12,693 -0.06(-0.36%)
Mar 12, 2010 16.69 16.69 16.60 16.61 10,660 -0.02(-0.13%)
Mar 11, 2010 16.54 16.64 16.48 16.63 50,871 +0.11(+0.66%)
Mar 10, 2010 16.55 16.57 16.51 16.52 4,878 +0.02(+0.10%)
Mar 09, 2010 16.46 16.54 16.46 16.50 9,727 +0.00(+0.00%)
Mar 08, 2010 16.48 16.52 16.48 16.50 12,146 +0.03(+0.17%)
Mar 05, 2010 16.34 16.48 16.34 16.48 20,445 +0.25(+1.55%)
Mar 04, 2010 16.26 16.26 16.18 16.22 8,114 +0.01(+0.04%)
Mar 03, 2010 16.24 16.29 16.18 16.22 16,111 +0.02(+0.13%)
Mar 02, 2010 16.20 16.24 16.20 16.20 22,506 +0.08(+0.48%)
Mar 01, 2010 16.01 16.13 16.01 16.12 21,680 +0.15(+0.96%)
Feb 26, 2010 15.93 15.99 15.93 15.97 17,554 +0.09(+0.57%)
Feb 25, 2010 15.76 15.90 15.71 15.87 5,777 -0.09(-0.57%)
Feb 24, 2010 15.87 15.97 15.81 15.97 9,985 +0.09(+0.57%)
Feb 23, 2010 15.92 15.92 15.81 15.87 18,404 -0.11(-0.70%)
Feb 22, 2010 16.07 16.07 15.97 15.99 17,328 -0.01(-0.09%)
Feb 19, 2010 15.91 16.02 15.85 16.00 110,858 +0.13(+0.79%)
Feb 18, 2010 15.78 15.89 15.78 15.87 23,000 +0.08(+0.53%)
Feb 17, 2010 15.78 15.80 15.74 15.79 18,031 +0.07(+0.45%)
Feb 16, 2010 15.57 15.73 15.56 15.72 56,762 +0.27(+1.77%)
Feb 12, 2010 15.45 15.45 15.45 0 -0.03(-0.22%)
Feb 11, 2010 15.34 15.50 15.30 15.48 7,051 +0.11(+0.72%)
Feb 10, 2010 15.40 15.40 15.25 15.37 13,762 -0.11(-0.72%)
Feb 09, 2010 15.41 15.52 15.34 15.48 10,125 +0.23(+1.51%)
Feb 08, 2010 15.34 15.41 15.25 15.25 10,970 -0.08(-0.54%)
Feb 05, 2010 15.37 15.37 15.09 15.34 43,251 +0.01(+0.09%)
Feb 04, 2010 15.64 15.66 15.32 15.32 20,647 -0.48(-3.06%)
Feb 03, 2010 15.83 15.87 15.78 15.80 17,181 -0.08(-0.53%)
Feb 02, 2010 15.70 15.90 15.67 15.89 37,424 +0.30(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.